BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
21 Nov 2024 04:13 PM IST
| BANDHANBNK 28NOV2024 202.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 165.86 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 167.61 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 167.61 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 165.69 | 0.05 | -0.20 | 51.02 | 1 | 0 | 141 | |||
| 14 Nov | 167.26 | 0.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 165.10 | 0.25 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 12 Nov | 172.59 | 0.25 | -0.10 | 42.42 | 2 | 0 | 142 | |||
| 11 Nov | 175.14 | 0.35 | -0.10 | 39.88 | 21 | 8 | 140 | |||
| 8 Nov | 177.68 | 0.45 | -0.35 | 36.45 | 50 | 26 | 131 | |||
| 7 Nov | 181.40 | 0.8 | -0.45 | 34.31 | 102 | 76 | 107 | |||
| 6 Nov | 183.23 | 1.25 | 0.05 | 35.82 | 34 | 6 | 36 | |||
| 5 Nov | 181.27 | 1.2 | -0.10 | 37.46 | 34 | 13 | 30 | |||
| 4 Nov | 180.18 | 1.3 | -0.95 | 39.04 | 37 | 9 | 17 | |||
| 1 Nov | 183.65 | 2.25 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 31 Oct | 182.21 | 2.25 | -15.55 | - | 9 | 7 | 7 | |||
|
|
||||||||||
| 30 Oct | 177.55 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 179.13 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 184.81 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 168.21 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 180.66 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 182.29 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 173.80 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 184.89 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 191.96 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 190.19 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 192.74 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 194.35 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 200.06 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 210.26 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 187.70 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 188.85 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 187.66 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 184.34 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 186.86 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 189.01 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 195.28 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 198.74 | 17.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 203.22 | 17.8 | - | 0 | 0 | 0 | ||||
For Bandhan Bank Limited - strike price 202.5 expiring on 28NOV2024
Delta for 202.5 CE is 0.00
Historical price for 202.5 CE is as follows
On 21 Nov BANDHANBNK was trading at 165.86. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BANDHANBNK was trading at 165.69. The strike last trading price was 0.05, which was -0.20 lower than the previous day. The implied volatity was 51.02, the open interest changed by 0 which decreased total open position to 141
On 14 Nov BANDHANBNK was trading at 167.26. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 42.42, the open interest changed by 0 which decreased total open position to 142
On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 39.88, the open interest changed by 8 which increased total open position to 140
On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 36.45, the open interest changed by 26 which increased total open position to 131
On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 34.31, the open interest changed by 76 which increased total open position to 107
On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 35.82, the open interest changed by 6 which increased total open position to 36
On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was 37.46, the open interest changed by 13 which increased total open position to 30
On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 1.3, which was -0.95 lower than the previous day. The implied volatity was 39.04, the open interest changed by 9 which increased total open position to 17
On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 2.25, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANDHANBNK was trading at 177.55. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BANDHANBNK was trading at 179.13. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANDHANBNK was trading at 184.81. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BANDHANBNK was trading at 168.21. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANDHANBNK was trading at 180.66. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANDHANBNK was trading at 182.29. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANDHANBNK was trading at 173.80. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BANDHANBNK was trading at 184.89. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANDHANBNK was trading at 191.96. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 17.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANDHANBNK 28NOV2024 202.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 165.86 | 21.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 167.61 | 21.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 167.61 | 21.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 165.69 | 21.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 167.26 | 21.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 165.10 | 21.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 172.59 | 21.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 175.14 | 21.3 | 0.00 | 0.00 | 0 | 3 | 0 |
| 8 Nov | 177.68 | 21.3 | 0.60 | - | 3 | 0 | 14 |
| 7 Nov | 181.40 | 20.7 | 1.30 | 37.23 | 7 | 0 | 13 |
| 6 Nov | 183.23 | 19.4 | -1.75 | 37.78 | 17 | 1 | 12 |
| 5 Nov | 181.27 | 21.15 | -1.80 | 36.99 | 9 | 6 | 10 |
| 4 Nov | 180.18 | 22.95 | 10.50 | 44.53 | 4 | 3 | 3 |
| 1 Nov | 183.65 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 182.21 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 177.55 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 179.13 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 184.81 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 168.21 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 180.66 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 182.29 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 173.80 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 184.89 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 191.96 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 190.19 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 192.74 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 194.35 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 200.06 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 210.26 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 187.70 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 188.85 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 187.66 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 184.34 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 186.86 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 189.01 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 195.28 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 198.74 | 12.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 203.22 | 12.45 | - | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 202.5 expiring on 28NOV2024
Delta for 202.5 PE is 0.00
Historical price for 202.5 PE is as follows
On 21 Nov BANDHANBNK was trading at 165.86. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BANDHANBNK was trading at 165.69. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BANDHANBNK was trading at 167.26. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 21.3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 20.7, which was 1.30 higher than the previous day. The implied volatity was 37.23, the open interest changed by 0 which decreased total open position to 13
On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 19.4, which was -1.75 lower than the previous day. The implied volatity was 37.78, the open interest changed by 1 which increased total open position to 12
On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 21.15, which was -1.80 lower than the previous day. The implied volatity was 36.99, the open interest changed by 6 which increased total open position to 10
On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 22.95, which was 10.50 higher than the previous day. The implied volatity was 44.53, the open interest changed by 3 which increased total open position to 3
On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANDHANBNK was trading at 177.55. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BANDHANBNK was trading at 179.13. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANDHANBNK was trading at 184.81. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BANDHANBNK was trading at 168.21. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANDHANBNK was trading at 180.66. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANDHANBNK was trading at 182.29. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANDHANBNK was trading at 173.80. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BANDHANBNK was trading at 184.89. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANDHANBNK was trading at 191.96. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
